Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.002268 | $0.003404 | $0.002243 | $0.002813 | $74.65 | $2,419.26 |
| 2015-03-02 | $0.002814 | $0.003407 | $0.002362 | $0.003165 | $75.74 | $2,744.02 |
| 2015-03-03 | $0.003158 | $0.003458 | $0.002583 | $0.003409 | $31.69 | $2,965.21 |
| 2015-03-04 | $0.003409 | $0.003430 | $0.002748 | $0.002761 | $59.28 | $2,408.79 |
| 2015-03-05 | $0.002757 | $0.003379 | $0.002674 | $0.003367 | $10.35 | $2,950.35 |
| 2015-03-06 | $0.003360 | $0.003384 | $0.003291 | $0.003324 | $3.32 | $2,921.66 |
| 2015-03-07 | $0.003300 | $0.003449 | $0.002765 | $0.003310 | $25.29 | $2,918.32 |
| 2015-03-08 | $0.003312 | $0.003329 | $0.002777 | $0.003155 | $58.49 | $2,791.29 |
| 2015-03-09 | $0.003160 | $0.004391 | $0.002809 | $0.004341 | $21.39 | $3,857.17 |
| 2015-03-10 | $0.004342 | $0.004604 | $0.003668 | $0.004551 | $56.96 | $4,078.96 |
| 2015-03-11 | $0.004548 | $0.006306 | $0.004532 | $0.006295 | $307.20 | $5,737.49 |
| 2015-03-12 | $0.006290 | $0.006305 | $0.005120 | $0.005148 | $0.3551 | $4,759.97 |
| 2015-03-13 | $0.005144 | $0.005151 | $0.003590 | $0.003590 | $1.09 | $3,367.76 |
| 2015-03-14 | $0.003578 | $0.003578 | $0.002556 | $0.003101 | $57.95 | $2,927.14 |
| 2015-03-15 | $0.003101 | $0.003129 | $0.002590 | $0.002608 | $8.58 | $2,467.14 |
| 2015-03-16 | $0.002608 | $0.004265 | $0.002608 | $0.003646 | $78.15 | $3,454.82 |
| 2015-03-17 | $0.003647 | $0.006338 | $0.003213 | $0.006338 | $409.33 | $6,022.78 |
| 2015-03-18 | $0.006328 | $0.007376 | $0.004917 | $0.005428 | $156.02 | $5,169.95 |
| 2015-03-19 | $0.005428 | $0.006592 | $0.003164 | $0.006497 | $65.03 | $6,206.78 |
| 2015-03-20 | $0.006498 | $0.009030 | $0.005472 | $0.005879 | $70.33 | $5,636.73 |
| 2015-03-21 | $0.005877 | $0.008770 | $0.005877 | $0.008547 | $52.24 | $8,209.92 |
| 2015-03-22 | $0.008547 | $0.008551 | $0.006520 | $0.006731 | $10.55 | $6,475.69 |
| 2015-03-23 | $0.006730 | $0.007156 | $0.005915 | $0.006004 | $60.46 | $5,784.33 |
| 2015-03-24 | $0.006001 | $0.006624 | $0.004418 | $0.004418 | $62.97 | $4,259.07 |
| 2015-03-25 | $0.004462 | $0.005883 | $0.004462 | $0.005813 | $32.90 | $5,609.35 |
| 2015-03-26 | $0.005815 | $0.006730 | $0.005027 | $0.005470 | $56.80 | $5,294.07 |
| 2015-03-27 | $0.005471 | $0.006777 | $0.005397 | $0.005438 | $11.87 | $5,277.02 |
| 2015-03-28 | $0.005437 | $0.006353 | $0.005103 | $0.005185 | $14.30 | $5,042.04 |
| 2015-03-29 | $0.005184 | $0.005411 | $0.004879 | $0.005340 | $22.15 | $5,220.83 |
| 2015-03-30 | $0.005343 | $0.005494 | $0.003028 | $0.004656 | $119.97 | $4,565.69 |
| 2015-03-31 | $0.004652 | $0.005852 | $0.003261 | $0.005051 | $53.75 | $4,997.54 |